Genel Energy Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	154.60	157.98	152.20	153.80	130.32	418,088
2022-01-19	154.60	155.20	150.00	154.00	130.49	615,327
2022-01-18	142.00	153.40	141.98	152.20	128.97	817,659
2022-01-17	138.20	142.00	138.20	142.00	120.32	122,239
2022-01-14	138.00	141.40	138.00	138.00	116.93	83,018
2022-01-13	140.40	141.00	137.75	140.00	118.63	88,450
2022-01-12	138.40	140.40	137.10	140.40	118.97	179,693
2022-01-11	137.80	138.60	133.60	137.60	116.60	175,802
2022-01-10	138.60	138.80	134.20	134.40	113.88	89,029
2022-01-07	131.80	137.40	131.80	135.20	114.56	234,261
2022-01-06	130.00	134.06	129.70	131.60	111.51	107,411
2022-01-05	125.80	131.60	125.40	131.60	111.51	175,845
2022-01-04	127.20	132.60	126.29	128.20	108.63	261,984
2021-12-31	130.00	131.20	129.40	130.30	110.41	18,783
2021-12-30	129.60	130.20	129.60	130.00	110.16	14,281
2021-12-29	125.80	131.80	125.80	129.00	109.31	161,389
2021-12-24	128.20	129.40	127.20	127.20	107.78	39,023
2021-12-23	128.40	128.40	125.20	126.40	107.11	51,563
2021-12-22	125.20	128.20	125.20	128.20	108.63	38,115
2021-12-21	123.00	126.20	121.00	125.80	106.60	171,881
2021-12-20	121.00	123.00	120.00	122.20	103.55	84,130
2021-12-17	122.60	125.00	121.31	123.60	104.73	117,949
2021-12-16	120.60	124.00	120.00	123.40	104.56	110,952
2021-12-15	121.40	124.40	120.00	120.00	101.68	230,238
2021-12-14	123.80	124.00	121.00	121.20	102.70	87,737
2021-12-13	122.60	127.60	121.00	121.00	102.53	563,839
2021-12-10	128.00	128.20	122.58	125.00	105.92	368,191
2021-12-09	134.40	135.60	128.40	131.40	111.34	233,421
2021-12-08	135.60	136.20	129.60	134.20	113.71	268,933
2021-12-07	130.00	134.40	129.20	133.20	112.87	124,576
2021-12-06	132.20	132.20	127.40	129.80	109.99	283,439
2021-12-03	130.00	131.80	128.80	129.40	109.65	50,605
2021-12-02	130.60	133.73	127.60	129.60	109.82	187,888
2021-12-01	125.80	135.96	125.80	131.60	111.51	480,142
2021-11-30	130.40	130.40	124.20	128.80	109.14	143,153
2021-11-29	128.00	131.40	124.00	128.80	109.14	381,880
2021-11-26	132.20	132.40	126.60	126.60	107.27	420,190
2021-11-25	135.00	138.60	134.20	135.60	114.90	146,170
2021-11-24	138.60	139.80	133.40	139.80	118.46	207,257
2021-11-23	128.00	138.60	128.00	135.20	114.56	342,350
2021-11-22	128.80	131.00	125.50	129.20	109.48	146,726
2021-11-19	134.60	134.60	126.00	129.00	109.31	224,236
2021-11-18	133.20	135.32	131.40	132.40	112.19	112,195
2021-11-17	136.00	136.00	132.57	135.20	114.56	82,712
2021-11-16	135.80	139.00	134.00	137.80	116.77	133,680
2021-11-15	141.40	141.40	134.80	137.00	116.09	122,647
2021-11-12	143.60	146.80	138.86	140.00	118.63	352,543
2021-11-11	143.80	145.00	140.60	142.20	120.49	271,790
2021-11-10	149.00	149.80	144.60	146.80	120.60	312,416
2021-11-09	150.60	150.60	144.80	145.80	119.78	422,032
2021-11-08	146.60	149.08	144.20	147.80	121.43	301,381
2021-11-05	142.00	147.00	139.40	144.00	118.30	486,448
2021-11-04	149.00	150.40	137.87	142.00	116.66	1,019,677
2021-11-03	154.00	154.00	147.40	149.20	122.58	215,693
2021-11-02	158.00	158.00	148.60	151.80	124.71	237,231
2021-11-01	152.80	156.24	152.00	155.80	128.00	180,764
2021-10-29	153.60	156.40	150.80	150.80	123.89	177,129
2021-10-28	149.60	153.00	149.60	150.00	123.23	77,940
2021-10-27	157.60	157.60	150.59	152.80	125.53	161,340
2021-10-26	159.00	159.00	152.60	154.40	126.85	223,282

← NewerPage 21 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	0.0966 GBP
2022-09-15	0.0526 GBP
2022-04-14	0.0923 GBP
2021-11-11	0.0447 GBP
2021-05-13	0.0710 GBP
2020-11-12	0.0379 GBP
2020-05-28	0.0812 GBP
2019-12-12	0.0375 GBP
2019-05-23	0.0786 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.